Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 2.109 2.155 2.017 2.109 356,858 +0.04(+1.77%)
Mar 30, 2010 2.155 2.155 2.035 2.072 69,230 -0.04(-1.74%)
Mar 29, 2010 2.054 2.155 1.990 2.109 151,669 +0.08(+4.07%)
Mar 26, 2010 2.017 2.090 1.935 2.026 127,664 -0.04(-1.78%)
Mar 25, 2010 2.026 2.136 2.017 2.063 306,125 +0.08(+4.17%)
Mar 24, 2010 2.008 2.008 1.925 1.980 139,910 -0.05(-2.26%)
Mar 23, 2010 1.971 2.081 1.971 2.026 108,202 +0.03(+1.38%)
Mar 22, 2010 1.880 2.017 1.852 1.999 308,010 +0.06(+2.83%)
Mar 19, 2010 2.155 2.164 1.944 1.944 897,286 -0.17(-7.83%)
Mar 18, 2010 2.026 2.164 2.026 2.109 174,531 +0.04(+1.77%)
Mar 17, 2010 2.054 2.182 2.035 2.072 216,177 +0.00(+0.00%)
Mar 16, 2010 2.008 2.118 1.925 2.072 860,741 -0.02(-0.88%)
Mar 15, 2010 2.063 2.137 2.035 2.090 995,289 -0.23(-9.88%)
Mar 12, 2010 2.210 2.356 2.127 2.320 460,803 +0.07(+3.27%)
Mar 11, 2010 2.301 2.567 2.164 2.246 864,021 -0.07(-3.16%)
Mar 10, 2010 1.944 2.320 1.942 2.320 1,274,887 +0.39(+19.91%)
Mar 09, 2010 1.880 1.971 1.815 1.935 300,527 +0.05(+2.43%)
Mar 08, 2010 1.815 1.898 1.788 1.889 288,563 +0.09(+5.10%)
Mar 05, 2010 1.751 1.825 1.742 1.797 233,929 +0.05(+2.62%)
Mar 04, 2010 1.733 1.780 1.715 1.751 88,703 +0.00(+0.00%)
Mar 03, 2010 1.760 1.760 1.705 1.751 109,108 +0.01(+0.53%)
Mar 02, 2010 1.586 1.751 1.522 1.742 357,494 +0.18(+11.76%)
Mar 01, 2010 1.513 1.559 1.494 1.559 346,340 +0.04(+2.41%)
Feb 26, 2010 1.559 1.577 1.513 1.522 219,917 -0.04(-2.35%)
Feb 25, 2010 1.586 1.595 1.559 1.559 94,551 -0.03(-1.73%)
Feb 24, 2010 1.549 1.614 1.549 1.586 334,436 +0.01(+0.58%)
Feb 23, 2010 1.788 1.788 1.577 1.577 1,255,830 -0.20(-11.34%)
Feb 22, 2010 1.880 1.980 1.760 1.779 393,744 -0.06(-3.00%)
Feb 19, 2010 1.760 1.834 1.751 1.834 245,441 +0.06(+3.09%)
Feb 18, 2010 1.825 1.834 1.751 1.779 289,106 -0.02(-1.02%)
Feb 17, 2010 1.907 1.944 1.751 1.797 492,159 -0.08(-4.02%)
Feb 16, 2010 1.825 1.898 1.815 1.872 215,532 +0.05(+2.61%)
Feb 12, 2010 1.815 1.825 1.825 1.825 163,822 -0.06(-3.40%)
Feb 11, 2010 1.907 1.916 1.806 1.889 185,103 +0.02(+0.98%)
Feb 10, 2010 1.916 1.916 1.806 1.870 78,501 -0.03(-1.45%)
Feb 09, 2010 1.898 1.925 1.852 1.898 153,158 +0.06(+2.99%)
Feb 08, 2010 1.770 1.898 1.770 1.843 114,853 +0.03(+1.52%)
Feb 05, 2010 1.880 1.935 1.742 1.815 363,335 -0.10(-5.26%)
Feb 04, 2010 1.944 2.045 1.916 1.916 245,077 -0.06(-3.24%)
Feb 03, 2010 2.035 2.054 1.925 1.980 262,794 +0.07(+3.85%)
Feb 02, 2010 1.760 1.971 1.760 1.907 646,021 -0.06(-3.26%)
Feb 01, 2010 1.834 2.045 1.806 1.971 1,149,525 +0.16(+8.59%)
Jan 29, 2010 1.834 1.843 1.806 1.815 116,453 -0.02(-1.00%)
Jan 28, 2010 1.815 1.834 1.779 1.834 183,840 +0.01(+0.50%)
Jan 27, 2010 1.834 1.834 1.760 1.825 253,947 +0.07(+4.19%)
Jan 26, 2010 1.825 1.861 1.742 1.751 215,464 -0.08(-4.50%)
Jan 25, 2010 1.971 1.971 1.797 1.834 427,153 +0.07(+4.17%)
Jan 22, 2010 1.742 1.797 1.678 1.760 352,019 +0.03(+1.59%)
Jan 21, 2010 1.770 1.806 1.733 1.733 178,185 -0.07(-4.06%)
Jan 20, 2010 1.834 1.843 1.742 1.806 127,767 -0.09(-4.83%)
Jan 19, 2010 1.925 1.944 1.751 1.898 301,123 -0.05(-2.36%)
Jan 15, 2010 1.806 1.944 1.944 1.944 236,353 +0.16(+8.72%)
Jan 14, 2010 1.742 1.806 1.724 1.788 136,680 +0.04(+2.09%)
Jan 13, 2010 1.696 1.770 1.632 1.751 203,501 +0.06(+3.24%)
Jan 12, 2010 1.715 1.806 1.678 1.696 224,365 -0.17(-9.31%)
Jan 11, 2010 1.962 1.962 1.834 1.870 146,899 -0.03(-1.45%)
Jan 08, 2010 1.843 1.898 1.779 1.898 299,305 +0.05(+2.98%)
Jan 07, 2010 1.770 1.870 1.696 1.843 226,221 +0.05(+2.56%)
Jan 06, 2010 1.568 1.880 1.568 1.797 850,933 +0.16(+9.50%)
Jan 05, 2010 1.458 1.678 1.403 1.641 682,635 +0.19(+13.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.